パルマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 572.5 | 624.8 | 571.3 | 610.3 | +38 | +6.6% | 80,000 |
| 2017/09/28 | 574.8 | 580 | 549.3 | 572.3 | +4.8 | +0.8% | 57,600 |
| 2017/09/27 | 575 | 575 | 542.5 | 567.5 | +63 | +12.5% | 106,000 |
| 2017/09/26 | 544.5 | 545 | 504.5 | 504.5 | -37.8 | -7% | 76,800 |
| 2017/09/25 | 487.5 | 550 | 485 | 542.3 | +88.3 | +19.4% | 194,400 |
| 2017/09/22 | 450 | 454.8 | 450 | 454 | +11.5 | +2.6% | 4,400 |
| 2017/09/21 | 448.8 | 448.8 | 441.8 | 442.5 | +5.5 | +1.3% | 8,800 |
| 2017/09/20 | 435 | 437 | 435 | 437 | +2 | +0.5% | 1,600 |
| 2017/09/19 | 434.8 | 435 | 433.5 | 435 | +6 | +1.4% | 7,600 |
| 2017/09/15 | 425.5 | 432.5 | 425.5 | 429 | +0.2 | ±0% | 2,400 |
| 2017/09/14 | 428.8 | 428.8 | 428.8 | 428.8 | ±0 | ±0% | 400 |
| 2017/09/13 | 437.3 | 437.3 | 427.3 | 428.8 | -8.5 | -1.9% | 2,000 |
| 2017/09/12 | 425 | 437.3 | 425 | 437.3 | +9.8 | +2.3% | 2,800 |
| 2017/09/11 | 425 | 427.5 | 425 | 427.5 | +2.5 | +0.6% | 2,000 |
| 2017/09/08 | 425 | 430 | 425 | 425 | ±0 | ±0% | 4,400 |
| 2017/09/07 | 425 | 425 | 425 | 425 | ±0 | ±0% | 400 |
| 2017/09/06 | 425 | 425 | 425 | 425 | -7.3 | -1.7% | 2,400 |
| 2017/09/05 | 435 | 437 | 425.3 | 432.3 | -5 | -1.1% | 4,000 |
| 2017/09/04 | 431.5 | 437.3 | 431.5 | 437.3 | +9.8 | +2.3% | 10,800 |
| 2017/09/01 | 426.8 | 427.5 | 426.8 | 427.5 | ±0 | ±0% | 5,200 |
| 2017/08/31 | 425 | 427.5 | 420.3 | 427.5 | +2.5 | +0.6% | 2,800 |
| 2017/08/30 | 425 | 425 | 425 | 425 | ±0 | ±0% | 2,000 |
| 2017/08/29 | 425 | 425 | 425 | 425 | -5 | -1.2% | 2,000 |
| 2017/08/28 | 428.5 | 430 | 428.5 | 430 | +5 | +1.2% | 2,000 |
| 2017/08/25 | 420.5 | 425 | 420.5 | 425 | -5.5 | -1.3% | 800 |
| 2017/08/24 | 430.5 | 430.5 | 430.5 | 430.5 | +8 | +1.9% | 400 |
| 2017/08/23 | 414.5 | 424.8 | 414.5 | 422.5 | +5.7 | +1.4% | 1,600 |
| 2017/08/22 | 438 | 438 | 412.5 | 416.8 | -11.2 | -2.6% | 14,400 |
| 2017/08/21 | 436 | 444 | 428 | 428 | +11.2 | +2.7% | 23,600 |
| 2017/08/18 | 409.8 | 416.8 | 409.8 | 416.8 | -2.2 | -0.5% | 2,400 |
| 2017/08/17 | 415.3 | 419 | 408 | 419 | -2.8 | -0.7% | 6,400 |
| 2017/08/16 | 422.8 | 424.8 | 421.8 | 421.8 | +9 | +2.2% | 1,600 |
| 2017/08/15 | 421.3 | 421.3 | 412.8 | 412.8 | +1.5 | +0.4% | 2,400 |
| 2017/08/14 | 413.3 | 416.8 | 410.3 | 411.3 | -22 | -5.1% | 16,000 |
| 2017/08/10 | 434 | 444 | 433.3 | 433.3 | +2.5 | +0.6% | 7,200 |
| 2017/08/09 | 433.3 | 433.3 | 430.5 | 430.8 | -2.5 | -0.6% | 1,600 |
| 2017/08/08 | 433.3 | 433.3 | 433.3 | 433.3 | +0.5 | +0.1% | 1,600 |
| 2017/08/07 | 448 | 448 | 432.8 | 432.8 | -6.2 | -1.4% | 6,800 |
| 2017/08/04 | 436.3 | 439 | 426.3 | 439 | +12.5 | +2.9% | 42,400 |
| 2017/08/03 | 427.5 | 430 | 426.5 | 426.5 | -0.3 | -0.1% | 2,000 |
| 2017/08/02 | 429.8 | 429.8 | 426.8 | 426.8 | -0.2 | ±0% | 800 |
| 2017/08/01 | 427.3 | 427.3 | 427 | 427 | ±0 | ±0% | 1,200 |
| 2017/07/31 | 425 | 427 | 424.8 | 427 | +2 | +0.5% | 22,400 |
| 2017/07/28 | 425 | 425 | 425 | 425 | ±0 | ±0% | 400 |
| 2017/07/27 | 420 | 425 | 420 | 425 | ±0 | ±0% | 3,200 |
| 2017/07/26 | 412.8 | 427.5 | 412.5 | 425 | +12.5 | +3% | 18,000 |
| 2017/07/25 | 417.5 | 417.5 | 409 | 412.5 | -9 | -2.1% | 3,200 |
| 2017/07/24 | 421.5 | 421.5 | 421.5 | 421.5 | -1.8 | -0.4% | 2,400 |
| 2017/07/21 | 422.8 | 423.3 | 422.8 | 423.3 | +10 | +2.4% | 4,400 |
| 2017/07/20 | 411.3 | 413.3 | 411.3 | 413.3 | - | - | 2,000 |
1851～
1900
件表示中 / 2375件
類似銘柄と比較する
現在ご覧いただいている「パルマ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パルマ | 52,800円 | +24.6% | +148.2% | 2.46% | 17.01倍 | 1.53倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| エンゼルＧ | - | +10.1% | +105.3% | - | - | - |
|
- |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| 東武住販 | 125,500円 | +1.9% | -2.9% | 3.11% | 17.01倍 | 0.81倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| ハウスフリダム | 82,100円 | +3.5% | +4.2% | 5.48% | 6.29倍 | 0.93倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
市場注目の銘柄
チャート関連のコラム
